Xtrackers S&P Dividend Aristocrats Screened ETF (SNPD)

SNPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	28.78	28.90	28.72	28.90	28.90	0.90%	711
Apr 27, 2026	28.64	28.64	28.64	28.64	28.64	0.23%	31
Apr 24, 2026	28.58	28.58	28.58	28.58	28.58	-0.73%	36
Apr 23, 2026	28.74	28.79	28.74	28.79	28.79	1.22%	166
Apr 22, 2026	28.38	28.44	28.38	28.44	28.44	-0.89%	923
Apr 21, 2026	28.69	28.69	28.69	28.69	28.69	-0.54%	101
Apr 20, 2026	28.85	28.85	28.85	28.85	28.85	0.45%	425
Apr 17, 2026	28.72	28.72	28.72	28.72	28.72	1.25%	147
Apr 16, 2026	28.37	28.37	28.37	28.37	28.36	0.70%	60
Apr 15, 2026	28.10	28.17	28.10	28.17	28.17	-0.57%	548
Apr 14, 2026	28.33	28.33	28.33	28.33	28.33	0.31%	120
Apr 13, 2026	28.24	28.24	28.24	28.24	28.24	-0.08%	158
Apr 10, 2026	28.27	28.27	28.27	28.27	28.27	-0.90%	25
Apr 9, 2026	28.52	28.52	28.52	28.52	28.52	0.39%	40
Apr 8, 2026	28.28	28.41	28.28	28.41	28.41	2.01%	101,369
Apr 7, 2026	27.85	27.85	27.85	27.85	27.85	-0.40%	80
Apr 6, 2026	27.91	27.96	27.91	27.96	27.96	-0.06%	266
Apr 2, 2026	27.98	27.98	27.98	27.98	27.98	0.07%	1,080
Apr 1, 2026	27.96	27.96	27.96	27.96	27.96	0.04%	138
Mar 31, 2026	27.82	27.95	27.82	27.95	27.95	1.01%	309
Mar 30, 2026	27.72	27.72	27.67	27.67	27.66	0.33%	1,413
Mar 27, 2026	27.73	27.79	27.55	27.58	27.58	-0.65%	1,750
Mar 26, 2026	27.99	27.99	27.72	27.76	27.76	-0.16%	813
Mar 25, 2026	27.73	27.80	27.73	27.80	27.80	0.38%	109
Mar 24, 2026	27.65	27.69	27.65	27.69	27.69	0.29%	195
Mar 23, 2026	27.67	27.79	27.61	27.61	27.61	1.37%	320
Mar 20, 2026	27.51	27.51	27.24	27.24	27.24	-1.92%	214
Mar 19, 2026	27.83	27.83	27.76	27.77	27.60	-0.54%	465
Mar 18, 2026	28.15	28.15	27.92	27.92	27.76	-1.55%	113
Mar 17, 2026	28.53	28.53	28.36	28.36	28.19	0.04%	282
Mar 16, 2026	28.51	28.51	28.35	28.35	28.18	0.35%	591
Mar 13, 2026	28.43	28.43	28.26	28.26	28.09	0.20%	268
Mar 12, 2026	28.43	28.43	28.20	28.20	28.03	-1.16%	149
Mar 11, 2026	28.45	28.53	28.45	28.53	28.36	-0.46%	468
Mar 10, 2026	28.65	28.79	28.65	28.66	28.49	-0.82%	3,231
Mar 9, 2026	28.44	28.90	28.44	28.90	28.72	-0.28%	154
Mar 6, 2026	28.84	28.99	28.84	28.98	28.81	-0.71%	515
Mar 5, 2026	29.44	29.44	29.19	29.19	29.01	-1.47%	3,836
Mar 4, 2026	29.56	29.66	28.91	29.62	29.44	0.10%	13,220
Mar 3, 2026	29.75	29.77	29.59	29.59	29.41	-1.12%	9,158
Mar 2, 2026	29.93	29.93	29.93	29.93	29.74	-0.28%	218
Feb 27, 2026	29.73	30.01	29.73	30.01	29.83	0.38%	4,025
Feb 26, 2026	29.89	29.90	29.84	29.90	29.71	0.31%	849
Feb 25, 2026	30.01	30.01	29.67	29.80	29.62	-0.56%	2,111
Feb 24, 2026	29.94	30.03	29.94	29.97	29.79	0.68%	1,417
Feb 23, 2026	29.77	29.86	29.77	29.77	29.59	-0.52%	4,120
Feb 20, 2026	29.93	29.93	29.93	29.93	29.75	0.43%	46
Feb 19, 2026	29.89	29.89	29.78	29.80	29.62	-0.14%	967
Feb 18, 2026	29.88	29.88	29.84	29.84	29.66	0.21%	231
Feb 17, 2026	29.77	29.78	29.77	29.78	29.60	-0.18%	335

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.